BiG | O banco que entende os seus valores.

MetLife Inc (MET)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	940.942	2,18%	74,505	73,77	76,94	75,86
23/04/2025	1.124.870	1,57%	72,18	71,205	76,94	74,24
22/04/2025	1.860.071	3,82%	72,025	69,62	73,277	73,09
21/04/2025	1.664.358	-2,96%	68,91	68,91	72,275	70,40
17/04/2025	1.027.113	1,19%	72,37	71,16	73,44	72,55
16/04/2025	1.394.976	-1,39%	73,19	69,51	73,95	71,70
15/04/2025	948.354	-0,33%	73,19	72,56	73,95	72,71
14/04/2025	1.451.597	2,17%	70,74	72,225	73,86	72,95
11/04/2025	1.894.769	0,41%	70,72	68,97	71,6376	71,40
10/04/2025	2.347.373	-5,49%	67,86	69,3001	73,70	71,11
09/04/2025	3.964.233	9,91%	72,175	66,83	75,95	75,24
08/04/2025	2.615.976	-1,54%	72,175	67,32	73,31	68,42
07/04/2025	4.727.776	0,39%	67,08	65,21	71,325	69,34
04/04/2025	3.618.064	-9,01%	78,87	67,895	73,4141	69,07
03/04/2025	2.622.787	-8,00%	78,87	75,765	79,25	75,91
02/04/2025	1.392.745	1,64%	79,99	79,99	82,715	82,49
01/04/2025	1.471.455	1,08%	80,20	79,45	81,505	81,16
31/03/2025	2.489.184	1,34%	82,52	78,02	80,67	80,29
28/03/2025	3.058.812	-4,60%	82,78	78,46	82,94	79,23
27/03/2025	1.232.477	-1,06%	83,70	82,935	84,08	83,05
26/03/2025	1.262.680	0,23%	84,34	83,54	84,965	83,93
25/03/2025	1.458.550	-0,52%	84,34	83,30	84,99	83,74
24/03/2025	1.137.387	2,21%	82,07	83,35	84,48	84,18
21/03/2025	1.596.033	-0,44%	82,305	81,39	82,815	82,36
20/03/2025	970.886	-0,36%	82,455	82,25	83,69	82,72
19/03/2025	1.007.800	1,69%	81,96	81,5745	83,495	83,02
18/03/2025	1.257.697	-0,72%	82,495	81,53	82,925	81,64
17/03/2025	1.076.551	2,18%	80,23	79,94	82,5567	82,16
14/03/2025	1.058.513	3,49%	79,24	78,00	80,63	80,41
13/03/2025	2.083.879	-1,87%	79,24	77,65	79,895	77,70
12/03/2025	1.530.096	0,93%	79,19	78,20	79,80	79,18
11/03/2025	1.699.289	-0,92%	78,83	78,00	79,55	78,45
10/03/2025	1.700.502	-3,78%	80,30	78,12	80,49	79,18
07/03/2025	1.364.052	0,04%	81,82	80,72	82,61	82,25
06/03/2025	1.353.245	-1,01%	81,60	81,13	83,04	82,22
05/03/2025	1.033.578	1,84%	81,60	81,47	83,48	83,06
04/03/2025	1.994.805	-4,83%	84,35	81,155	84,6916	81,56
03/03/2025	1.365.115	-0,68%	84,79	84,875	87,38	85,70
28/02/2025	1.314.186	2,53%	83,04	84,375	86,20	86,18
27/02/2025	1.456.023	1,83%	83,04	83,00	85,02	84,05
26/02/2025	925.756	0,41%	82,475	82,27	83,48	82,54
25/02/2025	1.570.516	1,22%	82,11	81,32	82,58	82,20
24/02/2025	1.180.141	0,25%	82,76	81,16	82,04	81,21
21/02/2025	1.097.239	-2,09%	82,935	80,64	83,05	81,01
20/02/2025	1.333.999	-0,40%	82,76	81,82	83,0675	82,74
19/02/2025	1.013.671	0,78%	82,14	82,055	83,32	83,07
18/02/2025	1.865.403	0,89%	82,55	81,28	82,43	82,43
17/02/2025	1.192.509	0,00%	82,55	81,60	83,50	81,70
14/02/2025	2.131.511	-0,78%	82,94	81,60	83,52	81,68
13/02/2025	1.228.122	-0,47%	82,94	81,39	82,928	82,34
12/02/2025	1.116.322	-0,53%	82,95	81,765	83,10	82,73
11/02/2025	984.266	0,11%	82,765	82,46	83,595	83,17
10/02/2025	1.896.171	-1,00%	83,84	82,43	84,10	83,08
07/02/2025	2.098.181	0,30%	83,79	82,895	84,71	83,92
06/02/2025	4.476.504	-1,57%	81,61	81,235	84,57	83,67
05/02/2025	2.641.747	0,44%	84,59	83,82	85,02	85,00
04/02/2025	1.416.520	-0,37%	84,955	84,58	85,93	84,63
03/02/2025	1.449.933	-1,18%	86,60	83,45	85,755	84,945
31/01/2025	1.240.996	-0,56%	86,805	86,23	87,505	86,51
30/01/2025	1.019.706	0,42%	85,69	86,58	87,56	87,00
29/01/2025	1.839.695	1,12%	86,72	85,4262	87,635	86,64
28/01/2025	1.674.045	-1,47%	86,72	85,65	87,935	85,68
27/01/2025	1.701.313	1,08%	86,70	85,87	87,03	86,96
24/01/2025	1.628.885	-0,84%	86,61	85,86	87,64	86,03
23/01/2025	1.505.409	1,17%	85,89	85,735	87,2043	86,76
22/01/2025	1.393.089	-1,29%	86,715	85,62	86,715	85,76
21/01/2025	1.300.501	0,12%	86,28	86,78	88,08	86,88
20/01/2025	1.468.846	0,00%	86,28	85,94	87,38	86,78
17/01/2025	2.566.641	1,04%	84,75	85,87	87,39	86,81
16/01/2025	1.747.460	1,28%	85,14	84,502	85,97	85,89
15/01/2025	1.869.750	1,31%	82,10	84,82	85,67	84,93
14/01/2025	1.636.785	2,34%	82,10	81,895	83,93	83,83
13/01/2025	1.445.917	2,07%	82,28	79,74	82,05	81,91
10/01/2025	1.645.254	-3,10%	82,32	80,06	82,32	80,25
09/01/2025	1.896.754	1,25%	82,03	80,855	83,01	82,82
08/01/2025	1.818.916	0,83%	82,03	80,91	83,17	83,17
07/01/2025	1.423.979	0,18%	82,53	81,78	83,19	82,14
06/01/2025	1.406.572	-0,27%	82,53	81,885	84,01	81,99
03/01/2025	1.124.077	0,53%	82,165	81,46	82,68	82,21
02/01/2025	933.493	-0,12%	82,135	81,40	82,82	81,78
31/12/2024	0	0,45%	81,76	81,62	82,26	81,88
30/12/2024	762.320	-0,90%	81,97	80,88	82,61	82,61
27/12/2024	531.595	-0,60%	81,715	81,98	83,1319	82,25
26/12/2024	567.626	0,61%	81,715	81,6463	82,86	82,75
24/12/2024	0	0,66%	81,69	81,45	82,41	82,25
23/12/2024	884.579	0,43%	81,16	80,96	81,78	81,71
20/12/2024	1.686.223	1,50%	79,52	79,65	82,32	81,36
19/12/2024	1.925.777	1,68%	81,08	79,03	80,615	80,11
18/12/2024	0	-3,03%	81,08	78,74	81,80	78,79
17/12/2024	1.148.027	-1,80%	82,56	80,90	82,248	81,25
16/12/2024	1.328.301	-0,30%	83,28	81,92	82,96	82,74
13/12/2024	2.068.143	-0,28%	83,15	82,405	83,41	82,99
12/12/2024	3.375.838	3,60%	81,995	82,11	84,66	83,22
11/12/2024	2.080.198	-1,73%	81,995	79,97	81,94	80,33
10/12/2024	1.635.039	-0,66%	85,44	80,51	82,479	81,74
09/12/2024	1.805.749	-3,46%	85,98	81,8805	85,58	82,28
06/12/2024	808.012	-0,77%	86,16	85,03	86,50	85,22
05/12/2024	1.336.721	0,59%	85,545	85,21	86,36	85,88
04/12/2024	884.999	-0,40%	85,51	84,64	85,83	85,38
03/12/2024	1.358.759	-1,35%	88,57	85,37	87,36	85,72